Hangzhou Hopechart Iot Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.000 | 31.400 | 30.610 | 31.120 | 31.120 | 420,171 |
| 2021-11-08 | 31.450 | 31.600 | 30.540 | 30.550 | 30.550 | 514,653 |
| 2021-11-05 | 30.880 | 31.700 | 30.870 | 31.450 | 31.450 | 656,621 |
| 2021-11-04 | 31.080 | 31.080 | 30.060 | 30.880 | 30.880 | 574,918 |
| 2021-11-03 | 30.670 | 31.190 | 30.060 | 30.590 | 30.590 | 551,525 |
| 2021-11-02 | 29.620 | 31.380 | 29.620 | 30.430 | 30.430 | 918,838 |
| 2021-11-01 | 29.580 | 30.400 | 28.810 | 30.160 | 30.160 | 884,804 |
| 2021-10-29 | 28.630 | 29.550 | 28.110 | 29.250 | 29.250 | 589,723 |
| 2021-10-28 | 28.560 | 28.880 | 28.100 | 28.550 | 28.550 | 836,481 |
| 2021-10-27 | 29.840 | 29.880 | 28.350 | 28.660 | 28.660 | 1,228,350 |
| 2021-10-26 | 30.550 | 30.850 | 29.740 | 29.830 | 29.830 | 1,054,623 |
| 2021-10-25 | 29.010 | 30.360 | 29.010 | 30.180 | 30.180 | 1,161,086 |
| 2021-10-22 | 30.320 | 30.590 | 30.140 | 30.200 | 30.200 | 406,787 |
| 2021-10-21 | 30.950 | 30.950 | 30.200 | 30.220 | 30.220 | 445,743 |
| 2021-10-20 | 31.120 | 31.440 | 30.540 | 31.000 | 31.000 | 443,340 |
| 2021-10-19 | 30.970 | 31.310 | 30.700 | 31.180 | 31.180 | 437,314 |
| 2021-10-18 | 31.690 | 31.690 | 30.450 | 31.290 | 31.290 | 617,986 |
| 2021-10-15 | 32.780 | 32.780 | 31.380 | 31.500 | 31.500 | 988,368 |
| 2021-10-14 | 32.680 | 32.760 | 32.030 | 32.100 | 32.100 | 412,646 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-28 | 0.3500 CNY |
| 2020-05-19 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.